Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 386.75 387.31 380.85 382.38 524,844 -4.94(-1.27%)
May 30, 2023 385.60 389.84 381.67 387.31 323,328 +2.38(+0.62%)
May 26, 2023 382.48 385.03 380.73 384.93 236,776 +3.34(+0.88%)
May 25, 2023 381.24 384.13 378.57 381.59 206,962 +0.48(+0.13%)
May 24, 2023 383.63 385.14 380.84 381.11 207,649 -4.42(-1.15%)
May 23, 2023 392.06 398.77 385.04 385.52 214,860 -9.13(-2.31%)
May 22, 2023 392.88 396.20 389.53 394.65 283,019 +2.04(+0.52%)
May 19, 2023 391.91 397.01 391.91 392.61 251,771 +2.62(+0.67%)
May 18, 2023 391.20 391.56 386.58 389.99 271,646 -0.70(-0.18%)
May 17, 2023 386.11 392.09 382.93 390.70 311,153 +5.67(+1.47%)
May 16, 2023 390.30 391.88 382.97 385.03 324,955 -7.42(-1.89%)
May 15, 2023 394.70 396.72 390.36 392.45 223,782 -2.31(-0.58%)
May 12, 2023 399.08 401.03 394.05 394.76 265,111 -1.89(-0.48%)
May 11, 2023 399.06 402.51 393.90 396.65 190,422 -4.08(-1.02%)
May 10, 2023 401.43 404.21 400.21 400.74 236,536 +2.36(+0.59%)
May 09, 2023 395.99 400.66 393.27 398.38 208,837 -0.65(-0.16%)
May 08, 2023 404.17 405.54 397.82 399.03 182,360 -3.15(-0.78%)
May 05, 2023 394.70 403.51 394.70 402.18 242,976 +10.74(+2.74%)
May 04, 2023 392.16 394.60 389.51 391.44 224,368 +1.35(+0.35%)
May 03, 2023 396.02 397.66 387.49 390.09 303,498 -4.39(-1.11%)
May 02, 2023 404.52 404.52 390.15 394.48 338,940 -12.93(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.